青岛港 sh.601298
8.88
-0.34%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.57 | 8.71 | 8.57 | 8.68 | +1.38% | 1.48 | 0.31% |
| 2025-10-22 | 8.52 | 8.59 | 8.51 | 8.56 | +0.11% | 0.75 | 0.16% |
| 2025-10-21 | 8.47 | 8.57 | 8.46 | 8.55 | +0.69% | 1.08 | 0.23% |
| 2025-10-20 | 8.56 | 8.56 | 8.35 | 8.49 | -0.23% | 1.33 | 0.29% |
| 2025-10-17 | 8.44 | 8.57 | 8.44 | 8.51 | +0.58% | 1.41 | 0.30% |
| 2025-10-16 | 8.43 | 8.53 | 8.40 | 8.46 | 0.00% | 1.19 | 0.26% |
| 2025-10-15 | 8.52 | 8.54 | 8.39 | 8.46 | -0.92% | 1.59 | 0.34% |
| 2025-10-14 | 8.35 | 8.57 | 8.31 | 8.54 | +2.00% | 2.33 | 0.50% |
| 2025-10-13 | 8.33 | 8.39 | 8.23 | 8.37 | -0.81% | 1.69 | 0.37% |
| 2025-10-10 | 8.34 | 8.49 | 8.31 | 8.44 | +0.94% | 1.38 | 0.30% |
| 2025-10-09 | 8.25 | 8.36 | 8.21 | 8.36 | +1.55% | 1.74 | 0.38% |
| 2025-09-30 | 8.29 | 8.31 | 8.23 | 8.23 | -0.95% | 1.32 | 0.29% |
| 2025-09-29 | 8.37 | 8.37 | 8.27 | 8.31 | -0.82% | 1.34 | 0.29% |
| 2025-09-26 | 8.30 | 8.43 | 8.27 | 8.38 | +0.71% | 1.23 | 0.27% |
| 2025-09-25 | 8.40 | 8.40 | 8.28 | 8.32 | -1.05% | 1.10 | 0.24% |
| 2025-09-24 | 8.43 | 8.43 | 8.32 | 8.41 | -0.81% | 1.66 | 0.36% |
| 2025-09-23 | 8.41 | 8.66 | 8.34 | 8.48 | +0.82% | 2.08 | 0.45% |
| 2025-09-22 | 8.59 | 8.64 | 8.37 | 8.41 | -1.27% | 1.42 | 0.31% |
| 2025-09-19 | 8.43 | 8.55 | 8.35 | 8.52 | +1.76% | 1.49 | 0.32% |
| 2025-09-18 | 8.49 | 8.49 | 8.34 | 8.37 | -1.50% | 1.40 | 0.30% |